Crane NXT, Co. (CXT)
NYSE: CXT · Real-Time Price · USD
48.78
+0.72 (1.50%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Crane NXT, Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 48.91 | 49.00 | 47.67 | 48.78 | 48.78 | 1.50% | 457,123 |
| Oct 1, 2026 | 47.05 | 48.71 | 46.22 | 48.06 | 48.06 | 2.04% | 479,781 |
| Sep 30, 2026 | 47.18 | 47.38 | 46.64 | 47.10 | 47.10 | 0.21% | 527,090 |
| Sep 29, 2026 | 47.89 | 48.20 | 46.68 | 47.00 | 47.00 | -1.05% | 453,589 |
| Sep 28, 2026 | 47.48 | 48.60 | 46.51 | 47.50 | 47.50 | -0.46% | 544,464 |
| Sep 25, 2026 | 47.41 | 48.27 | 47.01 | 47.72 | 47.72 | 1.19% | 383,183 |
| Sep 24, 2026 | 48.00 | 48.21 | 47.03 | 47.16 | 47.16 | -2.60% | 738,630 |
| Sep 23, 2026 | 48.23 | 49.28 | 47.19 | 48.42 | 48.42 | -0.04% | 747,799 |
| Sep 22, 2026 | 47.70 | 49.20 | 47.40 | 48.44 | 48.44 | 5.83% | 717,368 |
| Sep 21, 2026 | 46.20 | 46.22 | 44.86 | 45.77 | 45.77 | 0.35% | 627,699 |
| Sep 18, 2026 | 45.24 | 45.94 | 44.84 | 45.61 | 45.61 | 0.71% | 754,117 |
| Sep 17, 2026 | 48.52 | 48.52 | 45.20 | 45.29 | 45.29 | -4.31% | 569,471 |
| Sep 16, 2026 | 47.58 | 48.10 | 46.53 | 47.33 | 47.33 | -0.44% | 538,102 |
| Sep 15, 2026 | 49.58 | 50.28 | 47.42 | 47.54 | 47.54 | -4.56% | 592,886 |
| Sep 14, 2026 | 51.18 | 51.76 | 49.75 | 49.81 | 49.81 | -4.19% | 549,657 |
| Sep 11, 2026 | 51.04 | 52.15 | 50.72 | 51.99 | 51.99 | 3.22% | 509,603 |
| Sep 10, 2026 | 50.24 | 50.90 | 49.80 | 50.37 | 50.37 | -0.59% | 786,121 |
| Sep 9, 2026 | 49.50 | 51.24 | 49.48 | 50.67 | 50.67 | 2.16% | 621,740 |
| Sep 8, 2026 | 50.60 | 50.60 | 49.21 | 49.60 | 49.60 | -0.92% | 486,290 |
| Sep 4, 2026 | 49.77 | 50.78 | 49.61 | 50.06 | 50.06 | 0.14% | 341,207 |
| Sep 3, 2026 | 50.40 | 50.40 | 49.40 | 49.99 | 49.99 | -0.16% | 516,456 |
| Sep 2, 2026 | 49.03 | 50.28 | 48.98 | 50.07 | 50.07 | 1.85% | 421,151 |
| Sep 1, 2026 | 48.23 | 49.93 | 48.23 | 49.16 | 49.16 | 0.53% | 498,587 |
| Aug 31, 2026 | 49.70 | 50.60 | 48.53 | 48.90 | 48.90 | -2.10% | 399,842 |
| Aug 28, 2026 | 49.67 | 50.29 | 49.04 | 50.13 | 49.95 | 0.84% | 431,126 |
| Aug 27, 2026 | 50.45 | 51.06 | 49.59 | 49.71 | 49.53 | -1.84% | 385,230 |
| Aug 26, 2026 | 50.15 | 50.82 | 49.84 | 50.64 | 50.46 | 0.98% | 350,495 |
| Aug 25, 2026 | 50.62 | 50.87 | 49.58 | 50.15 | 49.97 | 0.70% | 386,711 |
| Aug 24, 2026 | 50.51 | 50.83 | 49.05 | 49.80 | 49.62 | -0.80% | 618,958 |
| Aug 21, 2026 | 50.00 | 50.47 | 48.71 | 50.20 | 50.02 | 1.50% | 411,945 |
| Aug 20, 2026 | 48.23 | 49.56 | 47.58 | 49.46 | 49.28 | 1.85% | 399,692 |
| Aug 19, 2026 | 48.06 | 48.78 | 47.79 | 48.56 | 48.39 | 1.38% | 499,040 |
| Aug 18, 2026 | 49.58 | 49.58 | 47.81 | 47.90 | 47.73 | -4.83% | 467,532 |
| Aug 17, 2026 | 51.40 | 51.73 | 49.96 | 50.33 | 50.15 | -2.57% | 455,710 |
| Aug 14, 2026 | 51.33 | 52.04 | 50.94 | 51.66 | 51.47 | 0.45% | 347,081 |
| Aug 13, 2026 | 52.10 | 52.54 | 50.69 | 51.43 | 51.25 | -1.06% | 373,016 |
| Aug 12, 2026 | 51.65 | 52.16 | 50.18 | 51.98 | 51.79 | 1.56% | 425,613 |
| Aug 11, 2026 | 51.47 | 52.67 | 50.65 | 51.18 | 51.00 | -0.60% | 778,018 |
| Aug 10, 2026 | 52.67 | 53.69 | 50.68 | 51.49 | 51.31 | -3.45% | 686,480 |
| Aug 7, 2026 | 54.68 | 54.68 | 52.02 | 53.33 | 53.14 | -1.88% | 710,393 |
| Aug 6, 2026 | 53.45 | 57.77 | 53.10 | 54.35 | 54.15 | 3.78% | 768,301 |
| Aug 5, 2026 | 54.60 | 54.91 | 52.15 | 52.37 | 52.18 | -4.22% | 830,185 |
| Aug 4, 2026 | 54.22 | 54.94 | 53.87 | 54.68 | 54.48 | 1.92% | 697,717 |
| Aug 3, 2026 | 52.33 | 53.72 | 52.33 | 53.65 | 53.46 | 3.27% | 475,821 |
| Jul 31, 2026 | 51.96 | 52.77 | 51.14 | 51.95 | 51.76 | 0.68% | 556,570 |
| Jul 30, 2026 | 52.93 | 52.93 | 50.64 | 51.60 | 51.41 | -0.77% | 621,093 |
| Jul 29, 2026 | 53.82 | 54.39 | 51.24 | 52.00 | 51.81 | -4.69% | 606,632 |
| Jul 28, 2026 | 54.10 | 54.81 | 53.48 | 54.56 | 54.36 | 0.63% | 596,451 |
| Jul 27, 2026 | 53.50 | 54.35 | 52.87 | 54.22 | 54.03 | 2.57% | 607,856 |
| Jul 24, 2026 | 52.01 | 53.29 | 51.53 | 52.86 | 52.67 | 1.56% | 512,917 |